Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.06 | 15.16 | 15.06 | 15.13 | 10,358 | +0.07(+0.47%) |
Mar 30, 2004 | 15.04 | 15.11 | 15.01 | 15.06 | 69,728 | +0.03(+0.18%) |
Mar 29, 2004 | 15.00 | 15.09 | 15.00 | 15.03 | 34,864 | +0.13(+0.88%) |
Mar 26, 2004 | 14.82 | 14.95 | 14.82 | 14.90 | 23,747 | +0.04(+0.27%) |
Mar 25, 2004 | 14.70 | 14.88 | 14.70 | 14.86 | 125,813 | +0.33(+2.26%) |
Mar 24, 2004 | 14.56 | 14.69 | 14.51 | 14.53 | 146,277 | -0.18(-1.24%) |
Mar 23, 2004 | 14.67 | 14.72 | 14.55 | 14.72 | 123,287 | +0.11(+0.79%) |
Mar 22, 2004 | 14.65 | 14.67 | 14.51 | 14.60 | 366,577 | -0.20(-1.34%) |
Mar 19, 2004 | 15.00 | 15.00 | 14.80 | 14.80 | 29,053 | -0.25(-1.63%) |
Mar 18, 2004 | 15.02 | 15.05 | 14.88 | 15.05 | 57,096 | -0.03(-0.21%) |
Mar 17, 2004 | 15.00 | 15.08 | 15.00 | 15.08 | 33,348 | +0.17(+1.14%) |
Mar 16, 2004 | 14.97 | 14.97 | 14.74 | 14.91 | 16,926 | +0.12(+0.83%) |
Mar 15, 2004 | 15.02 | 15.02 | 14.78 | 14.78 | 48,506 | -0.24(-1.58%) |
Mar 12, 2004 | 14.92 | 15.03 | 14.90 | 15.02 | 28,800 | +0.20(+1.34%) |
Mar 11, 2004 | 14.92 | 15.08 | 14.82 | 14.82 | 133,645 | -0.18(-1.21%) |
Mar 10, 2004 | 15.28 | 15.31 | 15.01 | 15.01 | 29,053 | -0.24(-1.58%) |
Mar 09, 2004 | 15.32 | 15.36 | 15.20 | 15.25 | 26,779 | -0.19(-1.21%) |
Mar 08, 2004 | 15.56 | 15.57 | 15.43 | 15.43 | 13,137 | -0.13(-0.84%) |
Mar 05, 2004 | 15.40 | 15.63 | 15.39 | 15.56 | 129,350 | +0.04(+0.26%) |
Mar 04, 2004 | 15.44 | 15.54 | 15.43 | 15.52 | 28,800 | +0.05(+0.31%) |
Mar 03, 2004 | 15.44 | 15.49 | 15.36 | 15.48 | 101,307 | +0.00(+0.00%) |
Mar 02, 2004 | 15.55 | 15.57 | 15.46 | 15.48 | 25,516 | -0.04(-0.28%) |
Mar 01, 2004 | 15.40 | 15.57 | 15.40 | 15.52 | 176,846 | +0.13(+0.87%) |
Feb 27, 2004 | 15.45 | 15.51 | 15.34 | 15.39 | 47,495 | -0.06(-0.36%) |
Feb 26, 2004 | 15.34 | 15.46 | 15.34 | 15.44 | 24,758 | +0.04(+0.28%) |
Feb 25, 2004 | 15.34 | 15.40 | 15.33 | 15.40 | 16,421 | +0.10(+0.67%) |
Feb 24, 2004 | 15.29 | 15.39 | 15.24 | 15.29 | 12,884 | -0.02(-0.16%) |
Feb 23, 2004 | 15.44 | 15.44 | 15.28 | 15.32 | 35,116 | -0.15(-0.95%) |
Feb 20, 2004 | 15.51 | 15.51 | 15.34 | 15.46 | 23,495 | -0.05(-0.33%) |
Feb 19, 2004 | 15.67 | 15.67 | 15.48 | 15.52 | 73,012 | -0.09(-0.58%) |
Feb 18, 2004 | 15.67 | 15.67 | 15.54 | 15.61 | 13,137 | -0.05(-0.30%) |
Feb 17, 2004 | 15.62 | 15.65 | 15.56 | 15.65 | 53,306 | +0.17(+1.10%) |
Feb 13, 2004 | 15.63 | 15.63 | 15.44 | 15.48 | 22,484 | -0.10(-0.66%) |
Feb 12, 2004 | 15.63 | 15.66 | 15.58 | 15.59 | 22,990 | -0.08(-0.48%) |
Feb 11, 2004 | 15.45 | 15.67 | 15.44 | 15.66 | 14,147 | +0.16(+1.02%) |
Feb 10, 2004 | 15.45 | 15.53 | 15.44 | 15.50 | 20,211 | +0.05(+0.31%) |
Feb 09, 2004 | 15.58 | 15.58 | 15.41 | 15.46 | 26,274 | -0.03(-0.20%) |
Feb 06, 2004 | 15.34 | 15.49 | 15.31 | 15.49 | 22,737 | +0.21(+1.35%) |
Feb 05, 2004 | 15.30 | 15.30 | 15.20 | 15.28 | 30,569 | +0.04(+0.29%) |
Feb 04, 2004 | 15.29 | 15.35 | 15.24 | 15.24 | 30,569 | -0.15(-0.98%) |
Feb 03, 2004 | 15.29 | 15.40 | 15.29 | 15.39 | 28,295 | +0.05(+0.31%) |
Feb 02, 2004 | 15.37 | 15.48 | 15.24 | 15.34 | 30,821 | +0.07(+0.47%) |
Jan 30, 2004 | 15.31 | 15.35 | 15.25 | 15.27 | 28,042 | -0.08(-0.54%) |
Jan 29, 2004 | 15.34 | 15.35 | 15.22 | 15.35 | 46,738 | +0.07(+0.47%) |
Jan 28, 2004 | 15.59 | 15.59 | 15.25 | 15.28 | 66,949 | -0.26(-1.68%) |
Jan 27, 2004 | 15.63 | 15.68 | 15.51 | 15.54 | 58,106 | -0.07(-0.43%) |
Jan 26, 2004 | 15.52 | 15.65 | 15.44 | 15.61 | 624,521 | +0.17(+1.13%) |
Jan 23, 2004 | 15.56 | 15.58 | 15.41 | 15.44 | 82,360 | -0.08(-0.51%) |
Jan 22, 2004 | 15.63 | 15.63 | 15.46 | 15.52 | 44,464 | -0.02(-0.10%) |
Jan 21, 2004 | 15.43 | 15.56 | 15.36 | 15.53 | 55,075 | +0.05(+0.31%) |
Jan 20, 2004 | 15.55 | 15.55 | 15.43 | 15.48 | 124,803 | +0.02(+0.13%) |
Jan 16, 2004 | 15.38 | 15.48 | 15.36 | 15.46 | 30,063 | +0.17(+1.09%) |
Jan 15, 2004 | 15.35 | 15.43 | 15.18 | 15.30 | 20,211 | -0.02(-0.15%) |
Jan 14, 2004 | 15.27 | 15.32 | 15.20 | 15.32 | 24,505 | +0.12(+0.78%) |
Jan 13, 2004 | 15.28 | 15.35 | 15.13 | 15.20 | 24,253 | -0.08(-0.52%) |
Jan 12, 2004 | 15.28 | 15.29 | 15.16 | 15.28 | 25,769 | +0.07(+0.47%) |
Jan 09, 2004 | 15.16 | 15.36 | 15.16 | 15.21 | 27,284 | -0.10(-0.67%) |
Jan 08, 2004 | 15.27 | 15.31 | 15.25 | 15.31 | 21,979 | +0.08(+0.49%) |
Jan 07, 2004 | 15.16 | 15.21 | 15.10 | 15.24 | 24,505 | +0.08(+0.55%) |
Jan 06, 2004 | 15.05 | 15.20 | 15.05 | 15.16 | 59,622 | +0.02(+0.16%) |
Jan 05, 2004 | 15.02 | 15.13 | 15.01 | 15.13 | 54,317 | +0.20(+1.35%) |